Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TMCWW Historical Prices

TMC the metals company Inc. Warrants · daily open, high, low, close & volume

Trading days
212
Period high
2.34
Period low
0.0008
Period change
-99.91%
DateOpenHighLowCloseChangeVolume
Sep 9, 20260.00120.00210.00080.0011-45.00%2,021,465
Sep 8, 20260.00290.00410.00140.0020-55.56%1,398,593
Sep 4, 20260.00360.00640.00350.0045+12.50%968,055
Sep 3, 20260.00530.00650.00350.0040-32.20%471,153
Sep 2, 20260.00700.00770.00540.0059-11.94%342,654
Aug 31, 20260.00650.00690.00620.0067-1.47%783,663
Aug 28, 20260.01050.01080.00610.0068-33.33%1,329,531
Aug 27, 20260.01000.01350.00810.0102-4.67%204,903
Aug 26, 20260.01580.01730.00710.0107-31.85%255,838
Aug 25, 20260.01320.01840.01200.0157+18.05%149,884
Aug 24, 20260.02140.02140.01320.0133-28.11%369,855
Aug 21, 20260.01100.01960.01040.0185+77.88%779,249
Aug 20, 20260.01430.01430.01000.0104-4.59%779,713
Aug 19, 20260.01140.01630.00820.0109+1.87%815,386
Aug 18, 20260.01480.01500.00900.0107-18.32%666,479
Aug 17, 20260.02000.02000.01020.0131-18.63%357,481
Aug 14, 20260.01380.02000.01000.0161-68.68%1,632,477
Aug 13, 20260.04200.06200.03800.0514+23.86%1,070,965
Aug 12, 20260.05600.05600.04030.0415-25.89%52,511
Aug 11, 20260.05510.06000.04090.0560-13.45%213,454
Aug 10, 20260.07770.07770.05890.0647-18.62%168,206
Aug 7, 20260.08340.20000.04590.0795+178.95%1,650,086
Aug 6, 20260.03000.03100.02110.0285-5.94%154,705
Aug 5, 20260.03290.03500.02920.0303-3.81%64,337
Aug 4, 20260.03200.03390.02940.0315+5.00%99,622
Aug 3, 20260.02990.03000.02710.0300+7.14%393,067
Jul 31, 20260.03300.03300.02100.0280-9.97%374,231
Jul 30, 20260.03100.03960.03100.0311-1.58%180,428
Jul 29, 20260.04500.04500.03100.0316-29.78%56,666
Jul 28, 20260.04300.04800.04000.0450-4.26%150,967
Jul 27, 20260.05000.05950.04000.0470-2.08%113,687
Jul 24, 20260.05000.06250.04110.0480+13.74%421,835
Jul 23, 20260.06030.06400.04210.0422-35.08%75,588
Jul 22, 20260.07950.07950.05030.0650+2.52%93,684
Jul 21, 20260.07950.07950.06340.0634-8.12%95,776
Jul 20, 20260.07270.08000.06800.0690-13.75%131,085
Jul 17, 20260.08000.08980.08000.0800-3.73%24,423
Jul 16, 20260.08850.10140.07940.0831-7.67%74,577
Jul 15, 20260.10900.10980.08500.0900-17.43%383,673
Jul 14, 20260.09990.10950.09510.1090+21.11%29,874
Jul 13, 20260.10980.10980.08140.0900-17.96%38,444
Jul 10, 20260.09990.10990.07720.1097+22.98%113,029
Jul 9, 20260.09890.10120.08330.0892+16.30%123,088
Jul 8, 20260.08690.10000.07660.0767-13.82%212,006
Jul 7, 20260.10770.10770.08000.0890-25.83%100,220
Jul 6, 20260.13590.13590.09600.1200-10.45%225,521
Jul 2, 20260.14990.15270.10530.1340-10.61%209,945
Jul 1, 20260.15010.15010.11230.1499-0.13%62,021
Jun 30, 20260.16000.18000.15010.1501-3.60%61,301
Jun 29, 20260.15000.16000.14010.1557+11.21%84,989
Jun 26, 20260.18980.18980.14000.1400-13.21%132,804
Jun 25, 20260.17140.21950.14000.1613-5.12%418,170
Jun 24, 20260.22000.22000.16190.1700-22.73%86,833
Jun 23, 20260.25000.26200.21050.2200-12.39%150,225
Jun 22, 20260.26500.27990.24000.2511+1.74%189,256
Jun 18, 20260.24140.28000.24120.2468-5.08%134,843
Jun 17, 20260.24000.28990.24000.2600+8.11%106,871
Jun 16, 20260.26000.28570.23890.2405-4.87%130,761
Jun 15, 20260.27000.28500.25000.2528-2.77%249,368
Jun 12, 20260.27120.34000.24500.2600+1.96%651,207
Jun 11, 20260.23300.27000.22000.2550+8.74%142,575
Jun 10, 20260.24500.24990.22510.2345-1.51%20,810
Jun 9, 20260.25000.27010.22000.2381-8.81%111,637
Jun 8, 20260.28000.30570.26110.2611-5.09%127,543
Jun 5, 20260.31600.31600.27000.2751-19.44%219,901
Jun 4, 20260.32000.34600.31800.3415-0.29%67,702
Jun 3, 20260.36500.37000.32900.3425-8.67%101,000
Jun 2, 20260.39000.41000.37000.3750-6.25%191,018
Jun 1, 20260.36100.40000.34900.4000+16.31%136,745
May 29, 20260.38250.38250.33700.3439-10.68%81,030
May 28, 20260.32000.39110.30900.3850+20.31%354,653
May 27, 20260.32850.32850.29040.3200+6.67%52,429
May 26, 20260.33020.35500.28000.3000-9.09%126,723
May 22, 20260.34590.35310.31000.3300+1.38%104,711
May 21, 20260.29000.33990.28990.3255+12.24%116,137
May 20, 20260.27000.29050.27000.2900-3.33%28,381
May 19, 20260.27100.31030.24190.3000+9.09%119,137
May 18, 20260.31500.31500.24500.2750-8.33%121,809
May 15, 20260.33100.35000.28030.3000-16.64%137,471
May 14, 20260.31800.38000.31800.3599+5.82%69,152
May 13, 20260.36740.37600.31400.3401-4.20%34,487
May 12, 20260.39000.39000.33400.3550-11.80%52,800
May 11, 20260.37000.49000.36000.4025+8.05%213,351
May 8, 20260.39580.40000.35000.3725-8.48%101,258
May 7, 20260.41790.41790.35500.4070-6.22%154,544
May 6, 20260.29990.44900.29990.4340+60.68%457,243
May 5, 20260.29010.32000.26280.2701-5.23%121,977
May 4, 20260.28010.32000.28000.2850-7.01%20,694
May 1, 20260.35000.35000.30030.3065+7.54%76,967
Apr 30, 20260.28000.29990.26500.2850+10.68%182,854
Apr 29, 20260.26240.27250.25500.2575-11.21%145,973
Apr 28, 20260.34400.35070.28540.2900-14.71%120,405
Apr 27, 20260.33900.34000.30600.3400-2.86%103,022
Apr 24, 20260.38680.38680.32100.3500-0.34%47,846
Apr 23, 20260.52000.52000.35100.3512-26.83%189,733
Apr 22, 20260.46090.48000.41000.4800+28.00%155,562
Apr 21, 20260.45000.45000.35070.3750-9.64%73,946
Apr 20, 20260.41000.46500.39010.4150+1.22%253,792
Apr 17, 20260.38200.46400.38200.4100+0.00%240,259
Apr 16, 20260.39000.44000.36100.4100+7.89%178,309
Apr 15, 20260.35000.50000.33730.3800+12.59%379,892
Apr 14, 20260.29010.34900.29000.3375+15.38%99,458
Apr 13, 20260.24000.32090.24000.2925+21.87%139,469
Apr 10, 20260.27860.28480.23000.2400-4.38%177,196
Apr 9, 20260.28000.29870.25000.2510-7.04%101,752
Apr 8, 20260.30910.32990.27000.2700-2.74%180,706
Apr 7, 20260.30950.30950.26100.2776-8.98%148,310
Apr 6, 20260.31100.34430.30000.3050-2.56%105,756
Apr 2, 20260.29000.35500.27000.3130-10.32%253,028
Apr 1, 20260.36010.37860.32000.3490+7.35%244,278
Mar 31, 20260.29000.37000.28500.3251+19.79%483,760
Mar 30, 20260.28000.31500.25000.2714-3.59%364,044
Mar 27, 20260.41000.44990.26330.2815-32.98%539,155
Mar 26, 20260.42860.45980.40020.4200+1.08%190,804
Mar 25, 20260.48000.49340.39000.4155-12.84%335,812
Mar 24, 20260.59000.59000.43120.4767-16.35%266,763
Mar 23, 20260.57010.62000.50060.5699+7.53%155,055
Mar 20, 20260.62010.63000.48000.5300-12.40%189,001
Mar 19, 20260.61990.61990.43200.6050-5.31%239,845
Mar 18, 20260.65590.66990.62010.6389-7.79%105,876
Mar 17, 20260.72760.73000.65200.6929-5.08%208,811
Mar 16, 20260.74990.80990.69100.7300-1.35%142,300
Mar 13, 20260.80850.83660.69210.7400-5.86%141,754
Mar 12, 20260.80000.85740.76000.7861-6.66%89,907
Mar 11, 20260.89000.89990.80060.8422-3.20%62,281
Mar 10, 20260.85000.93120.85000.8700+3.57%69,410
Mar 9, 20260.77520.86100.74300.8400+18.31%238,536
Mar 6, 20260.77300.85000.69500.7100-7.79%266,647
Mar 5, 20260.83700.89850.76000.7700-3.21%214,034
Mar 4, 20260.89990.90000.79550.7955-4.42%96,622
Mar 3, 20260.85110.92000.78000.8323-5.54%242,034
Mar 2, 20260.82000.96000.82000.8811-1.56%63,057
Feb 27, 20261.041.040.87270.8951-14.39%133,580
Feb 26, 20261.001.070.99001.05+6.14%59,145
Feb 25, 20261.001.050.98000.9850+0.51%97,437
Feb 24, 20260.93851.030.93850.9800+8.89%92,519
Feb 23, 20260.91790.98000.89500.9000+2.27%83,940
Feb 20, 20260.99980.99980.88000.8800-8.43%82,782
Feb 19, 20260.97980.97980.88990.9610+3.88%40,134
Feb 18, 20260.97481.050.87310.9251-5.60%115,333
Feb 17, 20261.081.080.91370.9800-4.85%207,123
Feb 13, 20261.111.141.021.03-2.83%69,451
Feb 12, 20261.301.301.051.06-11.67%95,448
Feb 11, 20261.131.201.011.20+10.75%105,234
Feb 10, 20261.201.201.031.08-12.62%119,594
Feb 9, 20261.261.261.151.24+7.83%78,241
Feb 6, 20261.061.220.95201.15+32.18%377,925
Feb 5, 20261.121.150.85000.8700-26.89%572,718
Feb 4, 20261.431.431.001.19-13.14%238,954
Feb 3, 20261.381.381.251.37+8.72%155,162
Feb 2, 20261.311.401.251.26+4.14%127,653
Jan 30, 20261.501.521.191.21-21.94%653,758
Jan 29, 20261.851.851.511.55-19.69%293,617
Jan 28, 20261.811.981.701.93+7.82%89,711
Jan 27, 20261.681.931.601.79+5.92%90,332
Jan 26, 20262.342.341.621.69-25.22%850,909
Jan 23, 20261.812.331.812.26+29.14%654,895
Jan 22, 20261.852.271.721.75+5.74%918,728
Jan 21, 20261.371.661.361.66+21.69%436,864
Jan 20, 20261.361.451.331.36-3.55%111,000
Jan 16, 20261.501.531.391.41-6.62%187,166
Jan 15, 20261.601.601.451.51-2.58%184,009
Jan 14, 20261.431.621.411.55+6.16%342,635
Jan 13, 20261.421.521.401.46+0.00%121,703
Jan 12, 20261.351.501.341.46+7.35%243,924
Jan 9, 20261.431.461.331.36-6.21%287,590
Jan 8, 20261.431.471.411.45-2.68%117,311
Jan 7, 20261.401.561.401.49+2.38%272,088
Jan 6, 20261.471.661.411.46-1.00%243,971
Jan 5, 20261.341.681.341.47+0.68%227,370
Jan 2, 20261.421.461.321.46+13.18%167,630
Dec 31, 20251.281.411.281.29-3.01%73,255
Dec 30, 20251.421.471.321.33-9.22%97,193
Dec 29, 20251.601.601.461.47-6.69%94,110
Dec 26, 20251.741.821.531.57-15.14%228,930
Dec 24, 20251.651.911.651.85+10.12%242,654
Dec 23, 20251.711.811.651.68-5.08%240,350
Dec 22, 20251.951.951.751.77-7.33%298,201
Dec 19, 20251.531.951.461.91+20.13%1,043,035
Dec 18, 20251.421.591.421.59+6.71%116,354
Dec 17, 20251.361.611.361.49+4.20%200,264
Dec 16, 20251.271.431.271.43+10.00%118,156
Dec 15, 20251.441.451.251.30-5.80%92,286
Dec 12, 20251.551.591.381.38-13.75%115,468
Dec 11, 20251.361.751.361.60+11.11%221,012
Dec 10, 20251.751.751.431.44-15.79%263,401
Dec 9, 20251.701.841.581.71+0.59%141,931
Dec 8, 20251.571.831.561.70+8.28%747,865
Dec 5, 20251.751.801.571.57-8.19%232,065
Dec 4, 20251.761.951.451.71-2.29%440,934
Dec 3, 20251.771.881.581.75+2.94%338,223
Dec 2, 20251.421.821.401.70+26.39%1,086,409
Dec 1, 20251.481.481.261.34-7.88%285,957
Nov 28, 20251.101.521.051.46+43.14%658,471
Nov 26, 20250.94081.050.93991.02+8.51%241,785
Nov 25, 20251.011.010.88000.9400-3.59%195,990
Nov 24, 20250.95000.97500.84000.9750+7.15%202,513
Nov 21, 20250.95010.95010.85000.9099-4.22%174,545
Nov 20, 20251.061.200.89290.9500-5.94%168,481
Nov 19, 20251.101.181.001.01+4.12%391,321
Nov 18, 20250.72001.000.72000.9700+30.20%213,308
Nov 17, 20250.85110.85110.72000.7450-12.31%177,705
Nov 14, 20250.87900.91000.76010.8496+2.36%272,505
Nov 13, 20250.99801.010.80000.8300-15.31%241,327
Nov 12, 20251.011.020.90000.9800-2.49%99,186
Nov 11, 20251.091.090.97001.00-2.43%148,793
Nov 10, 20251.281.281.021.03+2.49%125,470
Nov 7, 20250.90681.070.85001.00+5.26%77,004
Nov 6, 20251.151.150.93000.9548-13.98%222,540
Nov 5, 20251.071.141.071.11+5.71%136,852
Nov 4, 20251.221.291.021.05-18.29%186,767
Nov 3, 20251.641.641.281.28-18.67%179,373

Daily open, high, low, close and volume for TMC the metals company Inc. Warrants (TMCWW). Showing 212 trading days. Unadjusted prices.